Maiquer Group Co Ltd (002719)

002719
🏛️ 중국 →
9.13
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 10.47 10.99 10.39 10.50 6.7M
2021-12-30 10.48 10.52 10.40 10.41 3.0M
2021-12-29 10.48 10.57 10.40 10.49 2.9M
2021-12-28 10.51 10.59 10.35 10.47 3.0M
2021-12-27 10.45 10.64 10.40 10.51 3.3M
2021-12-24 10.87 10.94 10.48 10.48 6.5M
2021-12-23 11.40 11.59 10.85 10.87 10.7M
2021-12-22 11.14 12.11 10.62 11.59 14.8M
2021-12-21 10.91 11.72 10.83 11.01 10.8M
2021-12-20 11.79 12.22 10.55 10.91 16.8M
2021-12-16 11.71 12.10 11.62 11.69 2.9M
2021-12-15 12.08 12.55 11.74 11.83 4.0M
2021-12-14 11.65 12.13 11.46 12.13 3.5M
2021-12-13 11.86 12.06 11.40 11.55 4.7M
2021-12-10 11.10 11.74 11.09 11.74 4.6M
2021-12-09 10.97 11.35 10.95 11.18 4.7M
2021-12-08 10.78 11.17 10.71 11.15 6.9M
2021-12-07 10.66 10.75 10.40 10.64 2.1M
2021-12-06 10.58 10.95 10.54 10.70 2.6M
2021-12-03 10.56 10.61 10.42 10.59 1.1M
2021-12-02 10.66 10.75 10.48 10.60 2.2M
2021-12-01 10.34 10.73 10.34 10.61 3.2M
2021-11-30 10.30 10.48 10.26 10.34 2.2M
2021-11-29 10.20 10.32 10.10 10.28 1.2M
2021-11-26 10.22 10.28 10.18 10.26 0.9M
2021-11-25 10.19 10.29 10.15 10.23 0.9M
2021-11-24 10.33 10.34 10.17 10.22 1.4M
2021-11-23 10.35 10.38 10.26 10.32 0.9M
2021-11-22 10.15 10.42 10.08 10.35 1.7M
2021-11-19 10.34 10.43 10.27 10.28 1.4M
2021-11-18 10.19 10.33 10.11 10.30 1.8M
2021-11-17 10.08 10.16 10.06 10.12 0.7M
2021-11-16 9.99 10.18 9.98 10.09 1.1M
2021-11-15 10.13 10.17 10.00 10.03 1.2M
2021-11-12 10.21 10.32 10.11 10.15 1.2M
2021-11-11 10.19 10.23 10.11 10.21 0.8M
2021-11-10 10.17 10.29 10.06 10.18 1.2M
2021-11-09 9.91 10.33 9.87 10.24 2.5M
2021-11-08 9.98 10.06 9.87 9.92 1.2M
2021-11-05 10.01 10.12 10.01 10.08 0.8M
2021-11-04 9.97 10.12 9.93 10.07 1.0M
2021-11-03 9.95 10.01 9.85 9.98 0.7M
2021-11-02 9.92 10.09 9.89 9.99 1.3M
2021-11-01 9.89 9.95 9.80 9.92 0.7M
2021-10-29 9.70 9.98 9.68 9.94 1.1M
2021-10-28 9.85 9.86 9.61 9.75 0.8M
2021-10-27 9.78 9.89 9.73 9.88 0.9M
2021-10-26 10.05 10.12 9.81 9.84 1.6M
2021-10-25 10.26 10.27 10.11 10.11 1.0M
2021-10-22 10.22 10.29 10.07 10.27 1.5M
2021-10-21 10.31 10.36 10.16 10.25 1.3M
2021-10-20 10.30 10.36 10.19 10.25 1.1M
2021-10-19 10.12 10.46 10.12 10.36 1.4M
2021-10-18 10.14 10.19 10.06 10.18 0.8M
2021-10-15 10.16 10.29 10.14 10.23 0.8M
2021-10-14 10.40 10.40 10.17 10.20 1.5M
2021-10-13 10.23 10.39 10.16 10.38 1.7M
2021-10-12 10.18 10.29 10.11 10.23 1.2M
2021-10-11 10.25 10.30 10.13 10.19 1.0M
2021-10-08 9.89 10.30 9.80 10.19 1.5M
2021-09-30 9.77 10.06 9.71 9.96 1.3M
2021-09-29 9.77 9.83 9.50 9.68 1.1M
2021-09-28 9.78 9.89 9.70 9.84 0.8M
2021-09-27 9.86 9.89 9.62 9.85 1.5M
2021-09-24 9.88 9.99 9.64 9.86 1.9M
2021-09-23 9.81 9.99 9.77 9.90 2.3M
2021-09-22 9.37 9.86 9.26 9.86 2.1M
2021-09-17 9.59 9.74 9.23 9.39 1.8M
2021-09-16 9.82 9.87 9.63 9.64 1.4M
2021-09-15 9.86 9.96 9.73 9.83 0.8M
2021-09-14 9.99 10.04 9.86 9.86 1.5M
2021-09-13 9.97 10.03 9.90 9.99 1.0M
2021-09-10 10.04 10.12 9.96 9.98 1.4M
2021-09-09 10.08 10.22 10.01 10.05 1.2M
2021-09-08 10.04 10.14 9.93 10.08 1.3M
2021-09-07 10.18 10.18 9.99 10.05 1.2M
2021-09-06 10.17 10.18 10.04 10.04 1.2M
2021-09-03 10.25 10.38 10.10 10.27 1.2M
2021-09-02 9.93 10.33 9.76 10.28 1.7M
2021-09-01 10.35 10.40 9.92 10.00 2.4M
2021-08-31 10.62 10.64 10.15 10.28 1.9M
2021-08-30 10.75 10.77 10.44 10.65 1.7M
2021-08-27 10.49 10.87 10.43 10.79 2.1M
2021-08-26 10.42 10.63 10.39 10.48 1.1M
2021-08-25 10.44 10.80 10.32 10.51 1.6M
2021-08-24 10.18 10.48 10.13 10.48 2.2M
2021-08-23 10.15 10.36 10.01 10.20 2.1M
2021-08-20 10.50 10.61 10.15 10.15 3.3M
2021-08-19 10.86 10.88 10.66 10.68 1.9M
2021-08-18 10.54 10.96 10.54 10.92 2.0M
2021-08-17 10.80 11.09 10.58 10.63 3.8M
2021-08-16 10.28 10.90 10.28 10.90 3.9M
2021-08-13 10.48 10.58 10.30 10.38 2.1M
2021-08-12 10.35 10.78 10.25 10.57 2.6M
2021-08-11 10.35 10.55 10.07 10.40 3.1M
2021-08-10 9.73 10.21 9.66 10.21 2.4M
2021-08-09 9.47 9.84 9.42 9.72 1.9M
2021-08-06 9.52 9.57 9.40 9.54 1.2M
2021-08-05 9.67 9.72 9.31 9.58 1.1M
2021-08-04 9.24 9.62 9.24 9.58 1.6M
2021-08-03 9.03 9.34 9.00 9.22 1.4M
2021-08-02 9.06 9.10 8.77 9.07 1.9M
2021-07-30 9.16 9.16 8.95 9.07 1.7M
2021-07-29 9.03 9.19 8.87 9.17 2.9M
2021-07-28 9.59 9.59 9.03 9.03 2.8M
2021-07-27 9.76 9.86 9.31 9.51 1.9M
2021-07-26 10.04 10.04 9.63 9.74 2.0M
2021-07-23 10.49 10.49 9.94 10.07 4.1M
2021-07-22 10.56 10.70 10.41 10.46 1.9M
2021-07-21 10.35 10.63 10.35 10.54 1.9M
2021-07-20 10.30 10.53 10.23 10.31 2.2M
2021-07-19 10.83 10.88 10.54 10.54 3.3M
2021-07-16 10.85 11.28 10.63 11.09 4.8M
2021-07-15 10.28 10.74 10.28 10.74 2.7M
2021-07-14 10.05 10.35 10.01 10.23 1.9M
2021-07-13 10.15 10.15 9.80 10.05 2.5M
2021-07-12 10.43 10.43 10.14 10.17 2.2M
2021-07-09 10.50 10.72 10.30 10.49 2.1M
2021-07-08 10.46 10.58 10.15 10.49 2.7M
2021-07-07 10.55 10.65 10.46 10.55 1.5M
2021-07-06 10.65 10.84 10.42 10.62 1.6M
2021-07-05 10.68 10.71 10.46 10.65 2.0M
2021-07-02 10.48 10.88 10.40 10.79 2.2M
2021-07-01 10.77 10.99 10.23 10.38 2.3M
2021-06-30 11.17 11.17 10.70 10.77 2.5M
2021-06-29 10.97 11.35 10.81 11.17 2.0M
2021-06-28 11.32 11.65 10.89 11.02 4.2M
2021-06-25 10.90 11.46 10.81 11.46 3.6M
2021-06-24 11.30 11.48 10.81 10.91 3.8M
2021-06-23 10.58 11.13 10.51 11.13 2.4M
2021-06-22 10.39 10.80 10.28 10.60 2.2M
2021-06-21 10.12 10.50 10.06 10.38 2.0M
2021-06-18 9.70 10.14 9.70 10.13 1.9M
2021-06-17 9.79 9.88 9.64 9.81 1.8M
2021-06-16 9.85 10.06 9.66 9.82 2.0M
2021-06-15 10.00 10.00 9.78 9.83 1.9M
2021-06-11 9.79 10.16 9.79 10.09 3.0M
2021-06-10 10.39 10.46 9.97 9.97 4.7M
2021-06-09 10.10 10.58 10.00 10.49 3.7M
2021-06-08 10.16 10.35 9.97 10.23 4.2M
2021-06-07 9.60 10.05 9.60 10.05 4.3M
2021-06-04 9.58 9.95 9.41 9.57 4.0M
2021-06-03 9.11 9.58 9.05 9.58 4.5M
2021-06-02 9.09 9.22 9.00 9.14 2.2M
2021-06-01 8.87 9.08 8.87 9.06 1.9M
2021-05-31 8.78 8.90 8.75 8.87 0.9M
2021-05-28 9.05 9.05 8.78 8.83 1.7M
2021-05-27 8.90 9.15 8.82 9.06 1.4M
2021-05-26 8.91 8.95 8.86 8.92 0.9M
2021-05-25 8.90 8.94 8.84 8.93 1.1M
2021-05-24 8.80 8.98 8.80 8.90 0.7M
2021-05-21 8.96 9.04 8.86 8.91 0.9M
2021-05-20 9.00 9.00 8.83 8.91 0.8M
2021-05-19 8.63 9.09 8.60 9.06 1.8M
2021-05-18 8.52 8.74 8.42 8.69 1.2M
2021-05-17 8.71 8.95 8.50 8.50 2.0M
2021-05-14 8.76 8.99 8.72 8.95 1.8M
2021-05-13 8.54 8.80 8.51 8.79 1.7M
2021-05-12 8.47 8.66 8.41 8.62 1.8M
2021-05-11 8.38 8.53 8.33 8.46 1.2M
2021-05-10 8.37 8.52 8.23 8.49 1.6M
2021-05-07 8.52 8.55 8.31 8.46 1.4M
2021-05-06 8.50 8.58 8.46 8.49 0.9M
2021-04-30 8.53 8.61 8.48 8.58 1.0M
2021-04-29 8.45 8.63 8.38 8.53 1.2M
2021-04-28 8.86 8.87 8.46 8.51 2.8M
2021-04-27 9.17 9.17 8.80 8.90 1.6M
2021-04-26 9.13 9.28 9.06 9.19 1.7M
2021-04-23 9.27 9.44 9.09 9.26 1.8M
2021-04-22 9.39 9.39 9.20 9.32 1.8M
2021-04-21 9.09 9.45 9.06 9.32 2.3M
2021-04-20 9.00 9.18 8.99 9.10 1.6M
2021-04-19 8.98 9.10 8.88 9.10 1.4M
2021-04-16 9.02 9.08 8.94 9.08 1.1M
2021-04-15 8.90 9.09 8.89 9.00 1.0M
2021-04-14 8.66 8.97 8.60 8.94 1.3M
2021-04-13 8.99 8.99 8.65 8.68 2.2M
2021-04-12 9.01 9.06 8.95 9.02 1.3M
2021-04-09 9.03 9.09 8.96 9.05 0.8M
2021-04-08 9.05 9.12 8.86 9.03 1.7M
2021-04-07 9.13 9.17 9.00 9.05 2.3M
2021-04-06 9.22 9.28 9.18 9.25 1.4M
2021-04-02 9.09 9.22 9.05 9.22 1.7M
2021-04-01 9.21 9.25 9.08 9.11 2.6M
2021-03-31 9.18 9.35 9.12 9.29 1.8M
2021-03-30 9.17 9.38 9.10 9.25 2.6M
2021-03-29 8.98 9.28 8.93 9.20 2.2M
2021-03-26 9.01 9.10 8.93 8.98 1.3M
2021-03-25 9.01 9.10 8.85 9.02 2.3M
2021-03-24 9.02 9.22 8.93 9.15 1.9M
2021-03-23 8.92 9.10 8.82 9.03 2.0M
2021-03-22 8.77 8.92 8.73 8.89 1.9M
2021-03-19 8.55 8.94 8.55 8.77 2.6M
2021-03-18 8.99 9.04 8.59 8.64 5.1M
2021-03-17 8.88 9.16 8.82 9.04 2.6M
2021-03-16 9.07 9.09 8.72 8.82 2.6M
2021-03-15 9.19 9.40 8.99 9.08 2.0M
2021-03-12 8.88 9.22 8.88 9.18 1.4M
2021-03-11 8.75 9.02 8.71 9.00 1.7M
2021-03-10 8.66 8.82 8.54 8.77 2.3M
2021-03-09 8.80 8.89 8.53 8.62 3.8M
2021-03-08 9.05 9.48 8.98 8.98 4.3M
2021-03-05 8.85 9.08 8.73 9.07 3.7M
2021-03-04 8.45 8.85 8.45 8.85 4.3M
2021-03-03 8.33 8.57 8.25 8.43 1.7M
2021-03-02 8.26 8.59 8.26 8.35 2.3M
2021-03-01 8.07 8.34 8.07 8.29 1.6M
2021-02-26 7.98 8.25 7.98 8.09 2.3M
2021-02-25 7.93 7.98 7.83 7.86 0.9M
2021-02-24 7.92 8.01 7.87 7.92 0.9M
2021-02-23 7.95 7.97 7.83 7.90 0.8M
2021-02-22 7.92 8.03 7.87 7.95 1.9M
2021-02-19 7.76 8.08 7.66 7.93 1.6M
2021-02-18 7.62 7.80 7.57 7.74 1.2M
2021-02-10 7.26 7.62 7.24 7.56 1.3M
2021-02-09 7.18 7.30 7.17 7.26 0.5M
2021-02-08 7.16 7.21 7.08 7.17 0.8M
2021-02-05 7.27 7.59 7.11 7.16 1.6M
2021-02-04 7.28 7.40 7.19 7.25 1.1M
2021-02-03 7.71 7.75 7.35 7.35 2.2M
2021-02-02 7.63 7.83 7.46 7.74 1.9M
2021-02-01 7.85 8.12 7.63 7.69 2.1M
2021-01-29 7.68 8.01 7.46 7.89 3.0M
2021-01-28 7.53 7.92 7.46 7.75 3.3M
2021-01-27 7.18 7.54 7.18 7.54 2.2M
2021-01-26 7.22 7.25 7.14 7.18 0.6M
2021-01-25 7.39 7.39 7.16 7.31 0.9M
2021-01-22 7.17 7.40 7.17 7.31 1.0M
2021-01-21 7.10 7.26 7.10 7.23 0.8M
2021-01-20 7.04 7.15 7.04 7.13 0.6M
2021-01-19 7.03 7.13 6.98 7.07 0.6M
2021-01-18 7.00 7.15 6.97 7.04 1.2M
2021-01-15 6.71 7.05 6.66 7.03 1.6M
2021-01-14 6.72 6.80 6.53 6.71 1.7M
2021-01-13 7.03 7.04 6.70 6.74 2.3M
2021-01-12 7.01 7.10 7.00 7.05 0.7M
2021-01-11 7.06 7.12 6.97 7.05 1.2M
2021-01-08 7.06 7.25 7.03 7.06 3.5M
2021-01-07 7.56 7.77 7.40 7.40 2.2M
2021-01-06 8.08 8.17 7.65 7.66 2.2M
2021-01-05 7.76 8.00 7.70 7.98 1.9M
2021-01-04 7.56 7.78 7.56 7.71 1.1M